Beijing Enterprises Water Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.060	2.070	2.040	2.060	1.547	6,989,620
2023-02-21	2.030	2.070	2.020	2.050	1.540	9,758,020
2023-02-20	1.960	2.040	1.960	2.030	1.525	10,043,190
2023-02-17	1.950	2.000	1.950	1.970	1.480	7,051,000
2023-02-16	1.960	2.000	1.950	1.970	1.480	7,458,042
2023-02-15	1.990	1.990	1.950	1.960	1.472	5,867,546
2023-02-14	2.020	2.020	1.980	1.990	1.495	8,784,000
2023-02-13	1.990	2.020	1.970	2.020	1.517	11,937,210
2023-02-10	2.050	2.060	1.990	2.000	1.502	6,150,000
2023-02-09	2.040	2.050	2.020	2.050	1.540	3,734,000
2023-02-08	2.000	2.040	2.000	2.040	1.532	9,243,719
2023-02-07	2.000	2.020	1.990	2.000	1.502	7,864,892
2023-02-06	1.990	2.000	1.950	1.990	1.495	11,473,280
2023-02-03	2.040	2.040	1.990	2.010	1.510	7,129,468
2023-02-02	2.030	2.050	2.020	2.040	1.532	10,381,270
2023-02-01	2.000	2.030	1.980	2.030	1.525	12,753,720
2023-01-31	2.040	2.050	1.980	2.000	1.502	21,165,461
2023-01-30	2.110	2.110	2.020	2.040	1.532	9,141,479
2023-01-27	2.120	2.120	2.080	2.110	1.585	6,950,596
2023-01-26	2.100	2.120	2.070	2.110	1.585	16,359,870
2023-01-20	2.090	2.090	2.050	2.080	1.562	8,253,707
2023-01-19	2.050	2.090	2.030	2.080	1.562	5,243,496
2023-01-18	2.010	2.060	2.010	2.060	1.547	5,777,653
2023-01-17	2.040	2.040	2.010	2.030	1.525	6,658,000
2023-01-16	2.020	2.080	2.020	2.060	1.547	6,137,109
2023-01-13	2.030	2.030	1.990	2.020	1.517	10,425,840
2023-01-12	2.060	2.070	2.010	2.020	1.517	7,159,723
2023-01-11	2.060	2.080	2.040	2.050	1.540	5,536,606
2023-01-10	2.090	2.100	2.050	2.070	1.555	7,768,929
2023-01-09	2.090	2.090	2.040	2.090	1.570	6,290,672
2023-01-06	2.070	2.120	2.020	2.050	1.540	6,554,084
2023-01-05	2.110	2.110	2.060	2.100	1.577	12,610,770
2023-01-04	2.030	2.100	2.030	2.090	1.570	9,920,500
2023-01-03	1.990	2.050	1.980	2.020	1.517	9,725,827
2022-12-30	2.020	2.030	1.990	2.000	1.502	2,913,127
2022-12-29	2.000	2.010	1.970	2.010	1.510	1,908,000
2022-12-28	1.970	2.020	1.960	2.000	1.502	3,150,000
2022-12-23	1.970	1.980	1.950	1.960	1.472	3,133,316
2022-12-22	1.960	1.990	1.960	1.970	1.480	3,086,172
2022-12-21	1.960	1.980	1.930	1.960	1.472	4,096,201
2022-12-20	1.990	2.000	1.950	1.960	1.472	4,522,447
2022-12-19	2.100	2.100	1.990	2.010	1.510	7,760,563
2022-12-16	2.080	2.110	2.030	2.100	1.577	21,554,391
2022-12-15	2.050	2.100	1.990	2.100	1.577	17,165,539
2022-12-14	2.040	2.060	2.020	2.040	1.532	5,760,887
2022-12-13	2.030	2.050	2.010	2.030	1.525	5,652,403
2022-12-12	2.010	2.060	2.000	2.030	1.525	8,588,000
2022-12-09	2.010	2.030	1.980	2.020	1.517	9,350,806
2022-12-08	1.960	2.000	1.950	1.990	1.495	4,856,578
2022-12-07	1.980	2.000	1.940	1.940	1.457	12,093,240
2022-12-06	1.970	2.000	1.960	1.990	1.495	8,674,852
2022-12-05	1.990	1.990	1.940	1.960	1.472	19,051,240
2022-12-02	1.960	1.980	1.920	1.960	1.472	8,339,768
2022-12-01	2.050	2.070	1.960	1.970	1.480	11,778,540
2022-11-30	1.950	2.070	1.940	2.070	1.555	38,829,102
2022-11-29	1.860	1.940	1.860	1.940	1.457	9,561,947
2022-11-28	1.900	1.900	1.840	1.880	1.412	5,918,442
2022-11-25	1.930	1.950	1.880	1.910	1.435	4,763,338
2022-11-24	1.900	1.930	1.890	1.920	1.442	6,549,162
2022-11-23	1.880	1.910	1.870	1.880	1.412	4,962,184

← NewerPage 16 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0554 HKD
2026-06-02	0.0925 HKD
2025-09-08	0.0735 HKD
2025-06-10	0.0910 HKD
2024-09-09	0.0700 HKD
2024-06-11	0.0870 HKD
2023-09-27	0.0700 HKD
2023-06-12	0.0870 HKD
2022-09-28	0.0700 HKD
2022-06-13	0.0670 HKD
2021-09-23	0.0900 HKD
2021-06-11	0.0780 HKD
2020-09-23	0.0840 HKD
2020-06-11	0.0780 HKD
2019-09-25	0.1070 HKD
2019-06-04	0.0830 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.